Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
37.35
+0.02 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
37.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.39 | 37.39 | 37.32 | 37.35 | - | 0.08% | 6,794 |
| Apr 27, 2026 | 37.31 | 37.36 | 37.28 | 37.32 | 37.32 | - | 13,590 |
| Apr 24, 2026 | 37.31 | 37.35 | 37.29 | 37.32 | 37.32 | 0.05% | 1,013 |
| Apr 23, 2026 | 37.30 | 37.30 | 37.26 | 37.30 | 37.30 | -0.01% | 1,694 |
| Apr 22, 2026 | 37.35 | 37.35 | 37.25 | 37.30 | 37.30 | 0.04% | 1,499 |
| Apr 21, 2026 | 37.34 | 37.34 | 37.26 | 37.29 | 37.29 | -0.01% | 5,031 |
| Apr 20, 2026 | 37.25 | 37.32 | 37.25 | 37.29 | 37.29 | 0.01% | 2,222 |
| Apr 17, 2026 | 37.30 | 37.34 | 37.29 | 37.29 | 37.29 | 0.07% | 2,827 |
| Apr 16, 2026 | 37.16 | 37.28 | 37.16 | 37.27 | 37.27 | - | 721 |
| Apr 15, 2026 | 37.28 | 37.28 | 37.24 | 37.27 | 37.27 | 0.05% | 2,554 |
| Apr 14, 2026 | 37.23 | 37.30 | 37.23 | 37.25 | 37.25 | 0.04% | 12,587 |
| Apr 13, 2026 | 37.21 | 37.23 | 37.21 | 37.23 | 37.23 | 0.05% | 495 |
| Apr 10, 2026 | 37.17 | 37.26 | 37.16 | 37.21 | 37.21 | 0.09% | 3,690 |
| Apr 9, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.08% | 200 |
| Apr 8, 2026 | 37.22 | 37.22 | 37.09 | 37.15 | 37.15 | 0.50% | 2,647 |
| Apr 7, 2026 | 36.93 | 36.96 | 36.91 | 36.96 | 36.96 | -0.09% | 1,673 |
| Apr 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.19% | 1,541 |
| Apr 2, 2026 | 36.86 | 36.94 | 36.84 | 36.93 | 36.92 | 0.08% | 749 |
| Apr 1, 2026 | 36.91 | 36.98 | 36.90 | 36.90 | 36.90 | 0.22% | 4,766 |
| Mar 31, 2026 | 36.73 | 36.82 | 36.73 | 36.82 | 36.82 | 1.04% | 447 |
| Mar 30, 2026 | 36.51 | 36.51 | 36.38 | 36.44 | 36.44 | 0.09% | 2,849 |
| Mar 27, 2026 | 36.53 | 36.56 | 36.41 | 36.41 | 36.41 | -0.59% | 615 |
| Mar 26, 2026 | 36.78 | 36.78 | 36.62 | 36.62 | 36.62 | -0.51% | 877 |
| Mar 25, 2026 | 36.83 | 36.83 | 36.81 | 36.81 | 36.81 | 0.23% | 110 |
| Mar 24, 2026 | 36.73 | 36.76 | 36.73 | 36.73 | 36.73 | -0.08% | 778 |
| Mar 23, 2026 | 36.87 | 36.87 | 36.76 | 36.76 | 36.76 | 0.41% | 2,798 |
| Mar 20, 2026 | 36.69 | 36.70 | 36.57 | 36.61 | 36.60 | -0.38% | 1,130 |
| Mar 19, 2026 | 36.75 | 36.75 | 36.68 | 36.75 | 36.75 | -0.07% | 993 |
| Mar 18, 2026 | 36.79 | 36.90 | 36.77 | 36.77 | 36.77 | -0.29% | 1,710 |
| Mar 17, 2026 | 36.90 | 36.91 | 36.88 | 36.88 | 36.88 | 0.12% | 975 |
| Mar 16, 2026 | 36.78 | 36.89 | 36.76 | 36.83 | 36.83 | 0.41% | 3,001 |
| Mar 13, 2026 | 36.73 | 36.79 | 36.63 | 36.68 | 36.68 | -0.09% | 4,164 |
| Mar 12, 2026 | 36.69 | 36.79 | 36.69 | 36.71 | 36.71 | -0.30% | 7,723 |
| Mar 11, 2026 | 36.85 | 36.85 | 36.80 | 36.83 | 36.83 | 0.07% | 2,062 |
| Mar 10, 2026 | 36.84 | 36.90 | 36.79 | 36.80 | 36.80 | 0.08% | 913 |
| Mar 9, 2026 | 36.69 | 36.82 | 36.69 | 36.77 | 36.77 | 0.21% | 1,779 |
| Mar 6, 2026 | 36.70 | 36.79 | 36.61 | 36.69 | 36.69 | -0.31% | 9,243 |
| Mar 5, 2026 | 36.92 | 36.92 | 36.80 | 36.81 | 36.81 | -0.23% | 1,334 |
| Mar 4, 2026 | 36.89 | 36.89 | 36.84 | 36.89 | 36.89 | 0.21% | 916 |
| Mar 3, 2026 | 36.79 | 36.84 | 36.67 | 36.81 | 36.81 | -0.18% | 1,284 |
| Mar 2, 2026 | 36.93 | 36.93 | 36.81 | 36.88 | 36.88 | 0.04% | 8,523 |
| Feb 27, 2026 | 36.87 | 36.90 | 36.85 | 36.87 | 36.87 | -0.08% | 641 |
| Feb 26, 2026 | 36.86 | 36.95 | 36.82 | 36.90 | 36.90 | -0.04% | 1,368 |
| Feb 25, 2026 | 36.92 | 36.93 | 36.84 | 36.91 | 36.91 | 0.17% | 4,568 |
| Feb 24, 2026 | 36.82 | 36.86 | 36.80 | 36.85 | 36.85 | 0.20% | 2,468 |
| Feb 23, 2026 | 36.80 | 36.80 | 36.75 | 36.77 | 36.77 | -0.18% | 3,388 |
| Feb 20, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.14% | 110 |
| Feb 19, 2026 | 36.82 | 36.82 | 36.76 | 36.79 | 36.79 | -0.04% | 907 |
| Feb 18, 2026 | 36.82 | 36.82 | 36.78 | 36.80 | 36.80 | 0.11% | 635 |
| Feb 17, 2026 | 36.71 | 36.79 | 36.71 | 36.76 | 36.76 | 0.07% | 745 |
| Feb 13, 2026 | 36.77 | 36.77 | 36.72 | 36.74 | 36.74 | 0.03% | 1,289 |
| Feb 12, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.72 | -0.27% | 229 |
| Feb 11, 2026 | 36.84 | 36.84 | 36.75 | 36.83 | 36.83 | 0.07% | 1,684 |
| Feb 10, 2026 | 36.78 | 36.84 | 36.78 | 36.80 | 36.80 | 0.01% | 1,634 |
| Feb 9, 2026 | 36.79 | 36.80 | 36.79 | 36.80 | 36.80 | 0.20% | 554 |
| Feb 6, 2026 | 36.61 | 36.79 | 36.61 | 36.72 | 36.72 | 0.23% | 2,779 |
| Feb 5, 2026 | 36.62 | 36.66 | 36.62 | 36.64 | 36.64 | -0.20% | 280 |
| Feb 4, 2026 | 36.78 | 36.78 | 36.71 | 36.71 | 36.71 | -0.10% | 551 |
| Feb 3, 2026 | 36.89 | 36.89 | 36.66 | 36.75 | 36.75 | -0.10% | 1,121 |
| Feb 2, 2026 | 36.67 | 36.84 | 36.67 | 36.79 | 36.79 | 0.12% | 11,821 |
| Jan 30, 2026 | 36.71 | 36.75 | 36.68 | 36.74 | 36.74 | -0.01% | 1,879 |
| Jan 29, 2026 | 36.73 | 36.75 | 36.68 | 36.75 | 36.74 | -0.03% | 1,816 |
| Jan 28, 2026 | 36.77 | 36.77 | 36.72 | 36.76 | 36.76 | 0.03% | 1,871 |
| Jan 27, 2026 | 36.76 | 36.76 | 36.75 | 36.75 | 36.75 | 0.02% | 1,293 |
| Jan 26, 2026 | 36.78 | 36.79 | 36.69 | 36.74 | 36.74 | 0.05% | 7,758 |
| Jan 23, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.01% | 855 |
| Jan 22, 2026 | 36.71 | 36.72 | 36.67 | 36.72 | 36.72 | 0.12% | 2,008 |
| Jan 21, 2026 | 36.68 | 36.68 | 36.59 | 36.67 | 36.67 | 0.44% | 1,908 |
| Jan 20, 2026 | 36.57 | 36.64 | 36.49 | 36.51 | 36.51 | -0.49% | 7,467 |
| Jan 16, 2026 | 36.71 | 36.71 | 36.65 | 36.69 | 36.69 | 0.02% | 2,732 |
| Jan 15, 2026 | 36.67 | 36.73 | 36.64 | 36.68 | 36.68 | 0.06% | 11,672 |
| Jan 14, 2026 | 36.61 | 36.69 | 36.61 | 36.66 | 36.66 | -0.07% | 1,086 |
| Jan 13, 2026 | 36.65 | 36.70 | 36.63 | 36.69 | 36.69 | -0.01% | 7,549 |
| Jan 12, 2026 | 36.68 | 36.73 | 36.62 | 36.69 | 36.69 | - | 13,138 |
| Jan 9, 2026 | 36.68 | 36.69 | 36.64 | 36.69 | 36.69 | 0.12% | 1,953 |
| Jan 8, 2026 | 36.60 | 36.65 | 36.60 | 36.65 | 36.65 | 0.02% | 13,290 |
| Jan 7, 2026 | 36.64 | 36.66 | 36.61 | 36.64 | 36.64 | -0.04% | 1,366 |
| Jan 6, 2026 | 36.67 | 36.70 | 36.58 | 36.65 | 36.65 | -0.07% | 11,421 |
| Jan 5, 2026 | 36.62 | 36.68 | 36.56 | 36.68 | 36.68 | 0.28% | 5,911 |
| Jan 2, 2026 | 36.57 | 36.61 | 36.57 | 36.57 | 36.57 | -0.01% | 2,003 |
| Dec 31, 2025 | 36.62 | 36.62 | 36.52 | 36.57 | 36.57 | -0.03% | 659 |
| Dec 30, 2025 | 36.54 | 36.63 | 36.54 | 36.59 | 36.59 | - | 31,861 |
| Dec 29, 2025 | 36.58 | 36.63 | 36.58 | 36.59 | 36.58 | 0.01% | 554 |
| Dec 26, 2025 | 36.58 | 36.58 | 36.53 | 36.58 | 36.58 | 0.04% | 1,653 |
| Dec 24, 2025 | 36.55 | 36.57 | 36.55 | 36.57 | 36.57 | 0.04% | 809 |
| Dec 23, 2025 | 36.55 | 36.55 | 36.49 | 36.55 | 36.55 | 0.07% | 6,653 |
| Dec 22, 2025 | 36.48 | 36.53 | 36.46 | 36.53 | 36.53 | 0.22% | 2,114 |
| Dec 19, 2025 | 36.40 | 36.45 | 36.40 | 36.45 | 36.45 | 0.22% | 325 |
| Dec 18, 2025 | 36.36 | 36.40 | 36.36 | 36.37 | 36.37 | 0.17% | 2,307 |
| Dec 17, 2025 | 36.34 | 36.36 | 36.27 | 36.31 | 36.31 | -0.23% | 658 |
| Dec 16, 2025 | 36.37 | 36.39 | 36.32 | 36.39 | 36.39 | 0.09% | 1,874 |
| Dec 15, 2025 | 36.34 | 36.40 | 36.32 | 36.36 | 36.36 | 0.02% | 1,376 |
| Dec 12, 2025 | 36.36 | 36.36 | 36.32 | 36.35 | 36.35 | -0.10% | 4,346 |
| Dec 11, 2025 | 36.40 | 36.40 | 36.37 | 36.39 | 36.39 | 0.07% | 494 |
| Dec 10, 2025 | 36.29 | 36.40 | 36.29 | 36.36 | 36.36 | 0.10% | 1,794 |
| Dec 9, 2025 | 36.28 | 36.37 | 36.28 | 36.33 | 36.33 | -0.01% | 2,230 |
| Dec 8, 2025 | 36.29 | 36.33 | 36.28 | 36.33 | 36.33 | -0.02% | 491 |
| Dec 5, 2025 | 36.30 | 36.34 | 36.30 | 36.34 | 36.34 | 0.07% | 447 |
| Dec 4, 2025 | 36.25 | 36.31 | 36.25 | 36.31 | 36.31 | 0.06% | 3,306 |
| Dec 3, 2025 | 36.22 | 36.31 | 36.22 | 36.29 | 36.29 | 0.15% | 1,146 |